Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Banco Bradesco ADR Reptg 1 Pref Shs
(NY:
BBD
)
2.500
+0.070 (+2.88%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
2.813
2.894
2.748
2.821
28,017,312
-0.08(-2.81%)
May 28, 2020
2.992
2.992
2.878
2.903
21,166,842
-0.11(-3.52%)
May 27, 2020
3.017
3.029
2.927
3.009
18,278,942
+0.09(+3.07%)
May 26, 2020
3.041
3.058
2.870
2.919
25,986,502
+0.19(+6.87%)
May 22, 2020
2.699
2.772
2.638
2.731
24,720,414
+0.03(+1.21%)
May 21, 2020
2.625
2.740
2.625
2.699
23,648,918
+0.18(+7.12%)
May 20, 2020
2.495
2.552
2.466
2.519
18,596,426
+0.07(+3.00%)
May 19, 2020
2.536
2.544
2.446
2.446
30,960,630
-0.09(-3.54%)
May 18, 2020
2.528
2.560
2.462
2.536
41,428,044
+0.14(+5.78%)
May 15, 2020
2.487
2.532
2.381
2.397
20,826,712
-0.08(-3.29%)
May 14, 2020
2.275
2.495
2.185
2.479
44,748,352
+0.14(+5.92%)
May 13, 2020
2.413
2.430
2.275
2.340
30,578,784
-0.04(-1.71%)
May 12, 2020
2.495
2.536
2.373
2.381
22,862,348
-0.11(-4.26%)
May 11, 2020
2.560
2.609
2.470
2.487
19,822,436
-0.11(-4.09%)
May 08, 2020
2.479
2.593
2.454
2.593
35,962,808
+0.17(+7.20%)
May 07, 2020
2.484
2.484
2.345
2.419
42,623,220
-0.15(-5.71%)
May 06, 2020
2.606
2.606
2.525
2.565
18,244,290
-0.10(-3.67%)
May 05, 2020
2.704
2.801
2.630
2.663
22,699,026
-0.03(-1.21%)
May 04, 2020
2.671
2.704
2.614
2.696
29,353,980
-0.02(-0.60%)
May 01, 2020
2.753
2.810
2.687
2.712
10,971,223
-0.15(-5.40%)
Apr 30, 2020
2.883
2.924
2.834
2.867
20,825,612
-0.26(-8.33%)
Apr 29, 2020
3.013
3.135
2.972
3.127
20,314,164
+0.20(+6.67%)
Apr 28, 2020
2.842
2.952
2.834
2.932
32,498,372
+0.29(+11.11%)
Apr 27, 2020
2.671
2.736
2.573
2.639
27,071,122
+0.10(+3.85%)
Apr 24, 2020
2.712
2.736
2.455
2.541
30,486,998
-0.29(-10.35%)
Apr 23, 2020
2.972
2.981
2.801
2.834
17,143,370
-0.10(-3.33%)
Apr 22, 2020
2.932
3.013
2.899
2.932
19,526,484
+0.07(+2.27%)
Apr 21, 2020
2.924
2.972
2.818
2.867
21,068,274
-0.12(-4.09%)
Apr 20, 2020
3.046
3.050
2.972
2.989
12,624,008
-0.15(-4.68%)
Apr 17, 2020
3.209
3.209
3.029
3.135
12,054,396
+0.07(+2.12%)
Apr 16, 2020
3.176
3.192
3.054
3.070
17,749,264
-0.11(-3.33%)
Apr 15, 2020
3.143
3.253
3.122
3.176
19,364,368
-0.12(-3.70%)
Apr 14, 2020
3.380
3.453
3.282
3.298
21,998,412
-0.27(-7.53%)
Apr 13, 2020
3.502
3.575
3.388
3.567
17,723,474
+0.01(+0.23%)
Apr 09, 2020
3.648
3.730
3.526
3.559
23,807,454
-0.01(-0.23%)
Apr 08, 2020
3.412
3.579
3.355
3.567
14,581,102
+0.21(+6.31%)
Apr 07, 2020
3.542
3.551
3.343
3.355
27,775,782
+0.13(+4.04%)
Apr 06, 2020
3.217
3.306
3.160
3.225
23,850,528
+0.33(+11.55%)
Apr 03, 2020
2.964
2.989
2.777
2.891
22,477,708
-0.20(-6.33%)
Apr 02, 2020
3.086
3.152
3.013
3.086
14,862,966
+0.01(+0.26%)
Apr 01, 2020
3.078
3.127
2.972
3.078
17,461,278
-0.23(-6.90%)
Mar 31, 2020
3.355
3.363
3.180
3.306
18,946,082
-0.06(-1.70%)
Mar 30, 2020
3.339
3.437
3.249
3.363
14,019,864
+0.05(+1.47%)
Mar 27, 2020
3.380
3.485
3.266
3.314
15,727,065
-0.32(-8.74%)
Mar 26, 2020
3.681
3.771
3.457
3.632
30,841,912
+0.07(+2.06%)
Mar 25, 2020
3.282
3.811
3.200
3.559
23,525,224
+0.28(+8.44%)
Mar 24, 2020
3.046
3.298
3.046
3.282
23,895,498
+0.51(+18.53%)
Mar 23, 2020
2.924
2.944
2.679
2.769
38,447,484
-0.30(-9.81%)
Mar 20, 2020
3.469
3.502
3.054
3.070
35,649,536
-0.27(-8.05%)
Mar 19, 2020
3.135
3.428
2.989
3.339
37,476,904
+0.12(+3.80%)
Mar 18, 2020
3.437
3.608
3.086
3.217
33,758,164
-0.65(-16.84%)
Mar 17, 2020
3.616
3.982
3.477
3.868
35,204,164
+0.26(+7.22%)
Mar 16, 2020
3.657
3.950
3.530
3.608
32,166,016
-0.63(-14.81%)
Mar 13, 2020
4.455
4.463
3.754
4.235
38,306,448
+0.61(+16.85%)
Mar 12, 2020
3.624
3.917
3.428
3.624
32,693,188
-0.66(-15.40%)
Mar 11, 2020
4.626
4.658
4.121
4.284
48,743,692
-0.43(-9.15%)
Mar 10, 2020
4.756
4.805
4.552
4.715
28,017,016
+0.24(+5.46%)
Mar 09, 2020
4.569
4.634
4.398
4.471
46,605,596
-0.51(-10.29%)
Mar 06, 2020
5.025
5.143
4.968
4.984
35,183,164
-0.22(-4.23%)
Mar 05, 2020
5.269
5.285
5.106
5.204
49,215,492
-0.23(-4.20%)
Mar 04, 2020
5.416
5.456
5.285
5.432
40,617,440
+0.02(+0.30%)
Mar 03, 2020
5.513
5.627
5.367
5.416
37,562,808
-0.19(-3.43%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.